Gildan Activewear Inc. (TSX:GIL)
Canada · Delayed Price · Currency is CAD 76.16
+2.99 (4.09%)
Sep 4, 2025, 4:00 PM EDT
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 73.48 | 76.19 | 73.33 | 76.16 | 76.16 | 4.09% | 324,916 |
| Sep 3, 2025 | 72.90 | 73.74 | 72.37 | 73.17 | 73.17 | 1.19% | 260,300 |
| Sep 2, 2025 | 73.98 | 74.29 | 72.28 | 72.31 | 72.31 | -3.56% | 375,300 |
| Aug 29, 2025 | 75.20 | 75.82 | 74.85 | 74.98 | 74.98 | -0.75% | 218,300 |
| Aug 28, 2025 | 76.36 | 76.96 | 75.25 | 75.55 | 75.55 | -1.03% | 403,800 |
| Aug 27, 2025 | 75.65 | 76.53 | 75.33 | 76.34 | 76.34 | 0.67% | 198,400 |
| Aug 26, 2025 | 75.64 | 76.32 | 75.51 | 75.83 | 75.83 | - | 493,900 |
| Aug 25, 2025 | 77.41 | 77.41 | 75.68 | 75.83 | 75.83 | -1.58% | 204,932 |
| Aug 22, 2025 | 75.57 | 77.39 | 75.41 | 77.05 | 77.05 | 2.20% | 332,705 |
| Aug 21, 2025 | 75.53 | 75.84 | 74.67 | 75.39 | 75.39 | -0.48% | 283,200 |
| Aug 20, 2025 | 78.33 | 78.33 | 75.58 | 75.75 | 75.44 | -3.44% | 351,200 |
| Aug 19, 2025 | 78.54 | 79.02 | 77.92 | 78.45 | 78.12 | 0.56% | 378,603 |
| Aug 18, 2025 | 77.58 | 79.19 | 77.57 | 78.01 | 77.69 | 0.13% | 563,822 |
| Aug 15, 2025 | 78.24 | 78.69 | 77.36 | 77.91 | 77.59 | 0.21% | 726,508 |
| Aug 14, 2025 | 76.15 | 79.61 | 75.59 | 77.75 | 77.43 | 2.82% | 1,247,437 |
| Aug 13, 2025 | 71.60 | 77.03 | 71.60 | 75.62 | 75.31 | 11.78% | 1,536,510 |
| Aug 12, 2025 | 65.14 | 67.78 | 63.41 | 67.65 | 67.37 | -3.69% | 591,500 |
| Aug 11, 2025 | 70.96 | 71.16 | 69.67 | 70.24 | 69.95 | -1.01% | 337,500 |
| Aug 8, 2025 | 71.70 | 72.20 | 70.79 | 70.96 | 70.67 | -1.25% | 274,200 |
| Aug 7, 2025 | 72.51 | 72.84 | 71.23 | 71.86 | 71.56 | -1.11% | 342,024 |
| Aug 6, 2025 | 72.43 | 73.06 | 72.43 | 72.67 | 72.37 | 0.41% | 516,000 |
| Aug 5, 2025 | 72.07 | 73.39 | 72.04 | 72.37 | 72.07 | 2.58% | 312,043 |
| Aug 1, 2025 | 68.17 | 71.26 | 68.05 | 70.55 | 70.26 | 0.80% | 335,108 |
| Jul 31, 2025 | 70.85 | 71.23 | 68.01 | 69.99 | 69.70 | -2.03% | 624,201 |
| Jul 30, 2025 | 71.51 | 72.08 | 71.06 | 71.44 | 71.14 | -0.06% | 277,500 |
| Jul 29, 2025 | 72.50 | 72.87 | 70.53 | 71.48 | 71.18 | -0.90% | 298,900 |
| Jul 28, 2025 | 71.83 | 72.54 | 71.67 | 72.13 | 71.83 | 0.74% | 301,900 |
| Jul 25, 2025 | 70.97 | 71.69 | 70.97 | 71.60 | 71.30 | 0.65% | 129,808 |
| Jul 24, 2025 | 72.15 | 72.56 | 71.12 | 71.14 | 70.85 | -1.52% | 449,700 |
| Jul 23, 2025 | 71.13 | 72.59 | 71.13 | 72.24 | 71.94 | 2.18% | 291,100 |
| Jul 22, 2025 | 70.67 | 70.93 | 70.16 | 70.70 | 70.41 | 0.10% | 223,249 |
| Jul 21, 2025 | 72.25 | 72.25 | 70.61 | 70.63 | 70.34 | -1.77% | 275,329 |
| Jul 18, 2025 | 72.69 | 72.72 | 71.64 | 71.90 | 71.60 | -1.60% | 337,900 |
| Jul 17, 2025 | 69.12 | 74.02 | 69.12 | 73.07 | 72.77 | 5.65% | 676,500 |
| Jul 16, 2025 | 69.17 | 69.84 | 68.26 | 69.16 | 68.87 | -0.20% | 254,300 |
| Jul 15, 2025 | 69.73 | 70.46 | 69.29 | 69.30 | 69.01 | -0.70% | 250,311 |
| Jul 14, 2025 | 69.79 | 70.31 | 69.69 | 69.79 | 69.50 | -0.06% | 152,400 |
| Jul 11, 2025 | 69.85 | 70.28 | 68.98 | 69.83 | 69.54 | -0.43% | 319,232 |
| Jul 10, 2025 | 69.09 | 70.60 | 69.02 | 70.13 | 69.84 | 1.40% | 367,813 |
| Jul 9, 2025 | 69.46 | 69.53 | 68.80 | 69.16 | 68.87 | -0.13% | 288,829 |
| Jul 8, 2025 | 69.55 | 70.01 | 69.06 | 69.25 | 68.96 | -0.40% | 308,228 |
| Jul 7, 2025 | 69.07 | 69.92 | 68.93 | 69.53 | 69.24 | 0.71% | 295,400 |
| Jul 4, 2025 | 68.88 | 69.52 | 68.83 | 69.04 | 68.75 | 0.04% | 79,540 |
| Jul 3, 2025 | 68.00 | 69.30 | 68.00 | 69.01 | 68.72 | 1.31% | 223,448 |
| Jul 2, 2025 | 67.13 | 68.20 | 67.03 | 68.12 | 67.84 | 1.52% | 451,600 |
| Jun 30, 2025 | 66.91 | 67.52 | 66.38 | 67.10 | 66.82 | 0.36% | 390,434 |
| Jun 27, 2025 | 66.13 | 67.85 | 66.13 | 66.86 | 66.58 | 1.41% | 619,014 |
| Jun 26, 2025 | 64.38 | 66.15 | 64.29 | 65.93 | 65.66 | 2.68% | 350,800 |
| Jun 25, 2025 | 65.46 | 65.50 | 64.16 | 64.21 | 63.94 | -2.00% | 259,121 |
| Jun 24, 2025 | 65.08 | 65.82 | 65.00 | 65.52 | 65.25 | 1.05% | 209,100 |